Companies/Securities in Focus
     
 
AIT : ADVANCED INFORMATION TECHNOLOGY PUBLIC CO.,LTD.
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 36.50 37.00 36.50 37.00 +1.00 +2.78 334,700 12,318.90
29/07/2010 36.25 36.75 36.00 36.00 -0.25 -0.69 298,600 10,835.88
28/07/2010 36.25 36.75 36.00 36.25 +0.25 +0.69 412,700 15,008.50
27/07/2010 36.00 36.50 36.00 36.00 +0.25 +0.70 407,300 14,758.60
23/07/2010 37.25 37.50 35.75 35.75 -1.00 -2.72 919,100 33,464.58
22/07/2010 35.25 37.75 35.25 36.75 +1.50 +4.26 1,676,400 61,331.62
21/07/2010 32.75 36.00 32.75 35.25 +2.75 +8.46 2,517,700 87,239.10
20/07/2010 33.75 33.75 32.50 32.50 -1.00 -2.99 583,600 19,424.20
19/07/2010 31.50 33.75 31.50 33.50 +2.25 +7.20 1,958,600 64,945.22
16/07/2010 31.25 31.25 31.00 31.25 +0.25 +0.81 194,600 6,077.05
15/07/2010 31.50 31.75 31.00 31.00 -0.25 -0.80 468,700 14,682.10
14/07/2010 31.50 32.00 31.25 31.25 +0.25 +0.81 662,400 20,819.40
13/07/2010 31.50 31.75 30.50 31.00 -0.25 -0.80 645,200 19,973.05
12/07/2010 30.25 31.25 30.25 31.25 +1.25 +4.17 735,100 22,695.18
09/07/2010 30.00 30.25 29.75 30.00 +0.25 +0.84 282,500 8,475.90
08/07/2010 29.75 30.00 29.50 29.75 +0.25 +0.85 137,700 4,100.05
07/07/2010 29.75 30.00 29.50 29.50 -0.25 -0.84 224,500 6,651.90
06/07/2010 30.00 30.00 29.50 29.75 +0.25 +0.85 267,300 7,942.60
05/07/2010 29.75 30.00 29.25 29.50 -0.25 -0.84 359,300 10,607.42
02/07/2010 29.50 29.75 29.25 29.75 +0.50 +1.71 373,300 11,017.42
30/06/2010 29.00 29.50 29.00 29.25 +0.25 +0.86 162,100 4,743.15
29/06/2010 29.25 29.25 29.00 29.00 0.00 0.00 148,100 4,314.52
28/06/2010 29.25 29.25 29.00 29.00 0.00 0.00 199,400 5,808.58
25/06/2010 28.75 29.00 28.75 29.00 +0.50 +1.75 339,200 9,785.10
24/06/2010 29.00 29.25 28.50 28.50 -0.25 -0.87 718,500 20,757.70
23/06/2010 29.25 29.25 28.50 28.75 -0.25 -0.86 432,100 12,477.50
22/06/2010 29.25 29.50 29.00 29.00 0.00 0.00 1,022,600 29,808.42
21/06/2010 29.75 29.75 29.00 29.00 -0.25 -0.85 398,800 11,699.55
18/06/2010 29.75 29.75 29.25 29.25 -0.25 -0.85 241,600 7,102.25
17/06/2010 30.00 30.00 29.50 29.50 0.00 0.00 240,900 7,146.62
16/06/2010 30.25 30.25 29.25 29.50 -0.25 -0.84 490,900 14,537.15
15/06/2010 31.00 31.00 29.75 29.75 -0.75 -2.46 290,000 8,794.98
14/06/2010 29.25 30.50 29.25 30.50 +1.50 +5.17 1,135,500 34,234.25
11/06/2010 28.75 29.25 28.50 29.00 +0.50 +1.75 538,900 15,574.45
10/06/2010 29.25 29.50 28.25 28.50 -0.75 -2.56 360,800 10,366.95
09/06/2010 28.00 29.75 28.00 29.25 +1.25 +4.46 547,300 15,883.38
08/06/2010 28.00 29.00 27.75 28.00 +0.25 +0.90 490,100 13,806.82
07/06/2010 28.00 28.25 27.75 27.75 -0.50 -1.77 205,300 5,752.90
04/06/2010 27.75 28.25 27.75 28.25 +0.50 +1.80 173,200 4,850.85
03/06/2010 27.75 28.00 27.75 27.75 +0.25 +0.91 95,800 2,658.95
02/06/2010 27.25 27.75 27.25 27.50 +0.25 +0.92 166,400 4,558.65
01/06/2010 27.00 27.50 27.00 27.25 +0.25 +0.93 281,200 7,642.55

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use